Bestore Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.41	10.78	10.41	10.63	10.63	1.82%	5,594,487
May 28, 2026	10.42	10.57	10.24	10.44	10.44	-0.19%	3,551,600
May 27, 2026	10.40	10.55	10.18	10.46	10.46	0.38%	4,038,900
May 26, 2026	10.71	10.76	10.30	10.42	10.42	-2.89%	4,653,377
May 25, 2026	10.79	10.92	10.61	10.73	10.73	-0.28%	3,163,700
May 22, 2026	10.93	10.93	10.68	10.76	10.76	-0.55%	4,584,311
May 21, 2026	11.03	11.38	10.81	10.82	10.82	-2.17%	5,639,081
May 20, 2026	11.17	11.27	11.02	11.06	11.06	-0.63%	4,412,547
May 19, 2026	10.95	11.23	10.93	11.13	11.13	1.37%	4,947,809
May 18, 2026	10.70	10.99	10.57	10.98	10.98	2.33%	5,499,531
May 15, 2026	10.76	10.88	10.67	10.73	10.73	-0.46%	4,440,300
May 14, 2026	10.85	10.93	10.69	10.78	10.78	-0.65%	4,494,000
May 13, 2026	10.92	10.99	10.83	10.85	10.85	-0.46%	2,909,695
May 12, 2026	11.11	11.12	10.88	10.90	10.90	-2.15%	4,619,900
May 11, 2026	11.14	11.17	10.97	11.14	11.14	0.18%	4,361,000
May 8, 2026	11.06	11.15	11.03	11.12	11.12	0.54%	3,091,595
May 7, 2026	11.21	11.23	11.05	11.06	11.06	-1.51%	5,286,400
May 6, 2026	11.10	11.36	11.02	11.23	11.23	1.26%	7,916,900
Apr 30, 2026	11.12	11.37	11.03	11.09	11.09	-0.72%	9,598,000
Apr 29, 2026	11.12	11.49	10.90	11.17	11.17	5.68%	18,981,920
Apr 28, 2026	10.35	10.66	10.35	10.57	10.57	1.25%	5,540,949
Apr 27, 2026	10.24	10.50	10.09	10.44	10.44	1.85%	4,549,200
Apr 24, 2026	10.13	10.30	10.05	10.25	10.25	0.99%	3,442,100
Apr 23, 2026	10.13	10.28	9.96	10.15	10.15	-0.10%	4,662,595
Apr 22, 2026	10.41	10.41	10.10	10.16	10.16	-2.59%	5,129,000
Apr 21, 2026	10.14	10.66	10.08	10.43	10.43	2.96%	6,881,600
Apr 20, 2026	10.08	10.17	10.03	10.13	10.13	0.20%	1,877,900
Apr 17, 2026	10.20	10.24	10.00	10.11	10.11	-1.56%	2,979,300
Apr 16, 2026	10.07	10.29	10.01	10.27	10.27	2.09%	3,378,481
Apr 15, 2026	10.15	10.16	10.00	10.06	10.06	-0.79%	2,882,700
Apr 14, 2026	10.29	10.32	9.99	10.14	10.14	-1.46%	4,183,400
Apr 13, 2026	10.32	10.40	10.24	10.29	10.29	-0.10%	2,435,495
Apr 10, 2026	10.18	10.37	10.13	10.30	10.30	1.68%	3,381,595
Apr 9, 2026	10.24	10.50	10.11	10.13	10.13	-1.36%	3,699,000
Apr 8, 2026	10.23	10.30	10.11	10.27	10.27	1.78%	2,820,149
Apr 7, 2026	9.88	10.12	9.75	10.09	10.09	2.23%	3,216,100
Apr 3, 2026	10.17	10.17	9.87	9.87	9.87	-2.76%	2,198,800
Apr 2, 2026	10.26	10.28	10.11	10.15	10.15	-1.17%	2,200,600
Apr 1, 2026	10.20	10.28	10.13	10.27	10.27	1.48%	2,774,400
Mar 31, 2026	10.25	10.40	10.11	10.12	10.12	-0.88%	2,520,900
Mar 30, 2026	10.08	10.26	10.06	10.21	10.21	0.10%	2,284,600
Mar 27, 2026	9.90	10.22	9.90	10.20	10.20	1.90%	2,668,301
Mar 26, 2026	10.13	10.26	9.97	10.01	10.01	-1.57%	2,370,500
Mar 25, 2026	10.00	10.18	9.99	10.17	10.17	2.21%	2,726,900
Mar 24, 2026	9.80	9.97	9.65	9.95	9.95	3.43%	3,399,900
Mar 23, 2026	10.08	10.08	9.56	9.62	9.62	-4.56%	4,826,900
Mar 20, 2026	10.32	10.39	10.08	10.08	10.08	-2.33%	3,181,600
Mar 19, 2026	10.46	10.52	10.30	10.32	10.32	-2.37%	2,658,200
Mar 18, 2026	10.61	10.63	10.46	10.57	10.57	-0.56%	2,627,501
Mar 17, 2026	10.72	10.79	10.62	10.63	10.63	-0.56%	2,943,200